Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 202.32 | 205.40 | 201.90 | 202.90 | 3,282,023 | +0.75(+0.37%) |
Sep 29, 2020 | 203.75 | 204.25 | 201.96 | 202.15 | 1,873,844 | -1.46(-0.72%) |
Sep 28, 2020 | 203.37 | 205.20 | 202.46 | 203.61 | 2,284,809 | +1.92(+0.95%) |
Sep 25, 2020 | 199.02 | 202.67 | 197.50 | 201.68 | 2,376,474 | +1.90(+0.95%) |
Sep 24, 2020 | 198.51 | 201.90 | 197.44 | 199.78 | 1,868,292 | +1.06(+0.53%) |
Sep 23, 2020 | 201.21 | 203.08 | 198.04 | 198.72 | 3,004,095 | -1.33(-0.67%) |
Sep 22, 2020 | 200.07 | 200.56 | 198.33 | 200.05 | 2,678,092 | +0.00(+0.00%) |
Sep 21, 2020 | 200.72 | 201.56 | 197.27 | 200.05 | 3,062,843 | -3.57(-1.75%) |
Sep 18, 2020 | 204.86 | 206.67 | 203.49 | 203.62 | 4,177,544 | -2.14(-1.04%) |
Sep 17, 2020 | 206.79 | 206.81 | 203.83 | 205.75 | 3,653,114 | -2.06(-0.99%) |
Sep 16, 2020 | 205.37 | 209.58 | 204.57 | 207.81 | 3,747,243 | +2.25(+1.10%) |
Sep 15, 2020 | 204.99 | 206.73 | 204.66 | 205.56 | 2,856,707 | +1.67(+0.82%) |
Sep 14, 2020 | 203.11 | 205.76 | 202.76 | 203.88 | 2,752,200 | +2.37(+1.17%) |
Sep 11, 2020 | 201.23 | 202.61 | 199.93 | 201.52 | 3,912,181 | +0.70(+0.35%) |
Sep 10, 2020 | 199.41 | 202.89 | 199.41 | 200.82 | 3,597,336 | +1.41(+0.71%) |
Sep 09, 2020 | 198.75 | 201.68 | 198.23 | 199.40 | 3,475,624 | +1.97(+1.00%) |
Sep 08, 2020 | 195.21 | 199.95 | 195.10 | 197.43 | 4,443,701 | +1.71(+0.87%) |
Sep 04, 2020 | 199.01 | 201.31 | 194.82 | 195.72 | 4,141,953 | -1.91(-0.97%) |
Sep 03, 2020 | 201.62 | 201.62 | 195.88 | 197.64 | 3,381,244 | -2.25(-1.12%) |
Sep 02, 2020 | 197.13 | 200.71 | 196.61 | 199.88 | 4,426,072 | +3.27(+1.66%) |
Sep 01, 2020 | 194.90 | 197.46 | 194.66 | 196.61 | 3,166,144 | -0.77(-0.39%) |
Aug 31, 2020 | 197.38 | 198.74 | 196.72 | 197.38 | 3,137,975 | -0.13(-0.07%) |
Aug 28, 2020 | 195.59 | 199.16 | 194.62 | 197.51 | 3,495,469 | +2.50(+1.28%) |
Aug 27, 2020 | 196.98 | 198.60 | 194.92 | 195.01 | 3,510,716 | -1.44(-0.73%) |
Aug 26, 2020 | 194.91 | 197.06 | 194.46 | 196.45 | 2,520,947 | +1.02(+0.52%) |
Aug 25, 2020 | 196.63 | 196.84 | 195.03 | 195.43 | 2,505,296 | +0.03(+0.01%) |
Aug 24, 2020 | 195.07 | 196.21 | 193.85 | 195.40 | 2,680,410 | +0.96(+0.50%) |
Aug 21, 2020 | 192.96 | 195.00 | 192.31 | 194.44 | 3,791,873 | +1.55(+0.81%) |
Aug 20, 2020 | 191.27 | 193.90 | 191.25 | 192.88 | 2,268,662 | +0.34(+0.18%) |
Aug 19, 2020 | 193.20 | 194.07 | 191.74 | 192.54 | 2,949,750 | -0.75(-0.39%) |
Aug 18, 2020 | 192.31 | 193.39 | 190.45 | 193.29 | 3,179,109 | +1.52(+0.79%) |
Aug 17, 2020 | 190.18 | 192.53 | 190.10 | 191.77 | 2,849,755 | +1.51(+0.79%) |
Aug 14, 2020 | 189.27 | 190.54 | 188.58 | 190.26 | 2,241,740 | +0.50(+0.26%) |
Aug 13, 2020 | 189.28 | 190.47 | 188.72 | 189.77 | 1,953,186 | +0.43(+0.23%) |
Aug 12, 2020 | 190.11 | 190.60 | 188.75 | 189.34 | 2,358,114 | +0.94(+0.50%) |
Aug 11, 2020 | 188.40 | 190.62 | 187.71 | 188.40 | 2,696,595 | +0.81(+0.43%) |
Aug 10, 2020 | 187.80 | 188.55 | 186.13 | 187.59 | 3,028,885 | -0.44(-0.23%) |
Aug 07, 2020 | 186.89 | 188.55 | 186.82 | 188.03 | 3,242,482 | +1.31(+0.70%) |
Aug 06, 2020 | 182.68 | 187.11 | 182.31 | 186.73 | 3,437,525 | +3.60(+1.97%) |
Aug 05, 2020 | 183.80 | 184.26 | 181.88 | 183.12 | 2,482,880 | -0.09(-0.05%) |
Aug 04, 2020 | 179.16 | 183.53 | 178.60 | 183.22 | 4,026,250 | +4.56(+2.55%) |
Aug 03, 2020 | 178.59 | 179.76 | 177.91 | 178.66 | 3,420,654 | +0.11(+0.06%) |
Jul 31, 2020 | 178.43 | 178.91 | 176.12 | 178.55 | 3,476,971 | -1.04(-0.58%) |
Jul 30, 2020 | 179.21 | 180.50 | 177.30 | 179.59 | 2,943,537 | -0.74(-0.41%) |
Jul 29, 2020 | 180.40 | 182.39 | 179.86 | 180.32 | 3,636,873 | -0.03(-0.01%) |
Jul 28, 2020 | 182.52 | 183.70 | 179.67 | 180.35 | 6,584,128 | -4.78(-2.58%) |
Jul 27, 2020 | 182.92 | 186.12 | 182.62 | 185.13 | 4,937,583 | +2.50(+1.37%) |
Jul 24, 2020 | 180.94 | 182.80 | 179.88 | 182.63 | 2,393,859 | +1.08(+0.59%) |
Jul 23, 2020 | 182.39 | 183.13 | 180.14 | 181.55 | 2,940,175 | -0.98(-0.54%) |
Jul 22, 2020 | 177.56 | 183.48 | 177.42 | 182.53 | 3,791,625 | +5.18(+2.92%) |
Jul 21, 2020 | 176.75 | 179.12 | 176.45 | 177.35 | 3,814,284 | +1.26(+0.71%) |
Jul 20, 2020 | 175.44 | 177.16 | 174.95 | 176.09 | 2,347,382 | +0.12(+0.07%) |
Jul 17, 2020 | 175.84 | 176.36 | 174.73 | 175.97 | 2,146,747 | +0.51(+0.29%) |
Jul 16, 2020 | 175.64 | 177.15 | 174.75 | 175.46 | 2,296,027 | -0.78(-0.44%) |
Jul 15, 2020 | 178.20 | 178.29 | 174.50 | 176.24 | 4,064,105 | +0.97(+0.55%) |
Jul 14, 2020 | 170.10 | 175.38 | 169.77 | 175.28 | 4,502,547 | +5.33(+3.14%) |
Jul 13, 2020 | 170.57 | 173.65 | 169.75 | 169.94 | 3,504,745 | +0.04(+0.02%) |
Jul 10, 2020 | 168.90 | 170.42 | 168.19 | 169.91 | 2,953,587 | +0.50(+0.30%) |
Jul 09, 2020 | 171.14 | 171.48 | 167.83 | 169.40 | 2,537,955 | -1.40(-0.82%) |
Jul 08, 2020 | 170.48 | 172.07 | 169.79 | 170.80 | 3,020,333 | +0.03(+0.02%) |
Jul 07, 2020 | 172.20 | 172.64 | 170.25 | 170.77 | 2,610,552 | -2.46(-1.42%) |
Jul 06, 2020 | 170.94 | 173.44 | 169.23 | 173.24 | 3,450,474 | +4.58(+2.71%) |
Jul 02, 2020 | 171.86 | 171.86 | 168.05 | 168.66 | 2,927,145 | -1.05(-0.62%) |